117,060$
4,63%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 113,99 | 118,74 | 113,49 | 117,06 | 4,63% | 2.378.083,00 |
| 16.04.2026 | 108,39 | 112,27 | 107,95 | 111,88 | 3,20% | 1.338.793,00 |
| 15.04.2026 | 110,80 | 110,80 | 105,53 | 108,41 | -2,17% | 1.109.798,00 |
| 14.04.2026 | 109,91 | 111,65 | 108,19 | 110,81 | 2,76% | 1.277.175,00 |
| 13.04.2026 | 105,04 | 108,06 | 105,04 | 107,83 | 1,63% | 1.067.031,00 |
| 10.04.2026 | 108,21 | 109,41 | 105,31 | 106,10 | -0,19% | 771.342,00 |
| 09.04.2026 | 106,26 | 109,11 | 105,01 | 106,30 | -0,24% | 1.062.703,00 |
| 08.04.2026 | 104,13 | 109,15 | 101,80 | 106,56 | 10,01% | 2.418.458,00 |
| 07.04.2026 | 95,93 | 97,66 | 94,65 | 96,86 | -0,39% | 1.055.072,00 |
| 06.04.2026 | 96,45 | 98,66 | 95,03 | 97,24 | 2,34% | 1.463.512,00 |
| 02.04.2026 | 91,24 | 96,75 | 91,24 | 95,02 | -0,54% | 1.240.275,00 |
| 01.04.2026 | 94,23 | 97,42 | 94,12 | 95,54 | 2,99% | 1.277.365,00 |
| 31.03.2026 | 87,14 | 93,13 | 86,38 | 92,77 | 8,73% | 1.733.276,00 |
| 30.03.2026 | 90,96 | 91,79 | 84,48 | 85,32 | -5,59% | 1.654.162,00 |
| 27.03.2026 | 93,89 | 95,44 | 90,17 | 90,37 | -4,79% | 1.925.896,00 |
| 26.03.2026 | 98,87 | 99,30 | 94,63 | 94,92 | -5,76% | 1.249.628,00 |
| 25.03.2026 | 100,05 | 101,64 | 98,59 | 100,72 | 2,27% | 1.577.242,00 |
| 24.03.2026 | 91,03 | 98,69 | 91,03 | 98,48 | 6,68% | 1.517.122,00 |
| 23.03.2026 | 92,69 | 95,34 | 92,05 | 92,31 | 4,18% | 1.495.707,00 |
| 20.03.2026 | 95,06 | 95,98 | 88,52 | 88,61 | -6,64% | 3.213.151,00 |
| 19.03.2026 | 91,39 | 95,61 | 89,79 | 94,91 | 0,86% | 1.224.619,00 |
| 18.03.2026 | 92,39 | 94,53 | 92,01 | 94,10 | 2,11% | 1.804.137,00 |
| 17.03.2026 | 90,49 | 92,99 | 90,20 | 92,16 | 2,49% | 1.449.826,00 |
| 16.03.2026 | 88,88 | 91,58 | 88,76 | 89,92 | 4,84% | 1.572.505,00 |
| 13.03.2026 | 88,00 | 88,95 | 84,71 | 85,77 | -0,73% | 1.802.964,00 |
| 12.03.2026 | 88,84 | 89,17 | 84,94 | 86,40 | -4,85% | 1.846.743,00 |
| 11.03.2026 | 91,69 | 94,09 | 90,17 | 90,80 | -0,97% | 1.783.488,00 |
| 10.03.2026 | 91,92 | 94,24 | 90,93 | 91,69 | 1,17% | 1.942.073,00 |
| 09.03.2026 | 84,43 | 90,82 | 84,43 | 90,63 | 6,01% | 2.005.779,00 |
| 06.03.2026 | 88,66 | 89,89 | 84,63 | 85,49 | -6,17% | 1.569.393,00 |
| 05.03.2026 | 89,86 | 95,19 | 89,67 | 91,11 | -0,57% | 1.643.718,00 |
| 04.03.2026 | 94,74 | 95,07 | 89,73 | 91,63 | -1,98% | 2.348.391,00 |
| 03.03.2026 | 96,63 | 97,06 | 91,86 | 93,48 | -7,20% | 2.109.360,00 |
| 02.03.2026 | 93,09 | 100,92 | 92,33 | 100,73 | 5,36% | 1.986.312,00 |
| 27.02.2026 | 95,35 | 97,11 | 93,58 | 95,61 | -1,69% | 2.212.270,00 |
| 26.02.2026 | 100,35 | 100,75 | 95,82 | 97,25 | -3,78% | 1.625.110,00 |
| 25.02.2026 | 99,91 | 101,35 | 99,59 | 101,07 | 2,77% | 1.258.273,00 |
| 24.02.2026 | 98,66 | 99,49 | 97,02 | 98,35 | 0,60% | 1.389.571,00 |
| 20.02.2026 | 93,90 | 97,78 | 93,76 | 97,76 | 2,79% | 1.971.279,00 |
| 19.02.2026 | 97,12 | 97,12 | 92,88 | 95,11 | -2,21% | 1.585.000,00 |
| 18.02.2026 | 98,07 | 99,60 | 95,84 | 97,26 | -0,29% | 1.826.624,00 |
| 17.02.2026 | 95,98 | 97,84 | 94,64 | 97,54 | -0,09% | 2.899.233,00 |
| 13.02.2026 | 99,14 | 100,72 | 96,55 | 97,63 | -2,17% | 2.182.917,00 |
| 12.02.2026 | 106,62 | 108,02 | 96,47 | 99,80 | -5,49% | 3.673.414,00 |
| 11.02.2026 | 105,40 | 107,73 | 101,18 | 105,59 | 16,10% | 6.110.860,00 |
| 10.02.2026 | 87,78 | 91,46 | 86,24 | 90,95 | 3,93% | 3.678.540,00 |
| 09.02.2026 | 85,20 | 89,22 | 84,77 | 87,51 | 1,27% | 2.649.032,00 |
| 06.02.2026 | 83,03 | 86,75 | 83,03 | 86,41 | 6,17% | 1.696.273,00 |
| 05.02.2026 | 80,44 | 82,80 | 78,83 | 81,39 | -0,48% | 2.046.062,00 |
| 04.02.2026 | 82,32 | 86,50 | 78,69 | 81,78 | 0,52% | 2.485.385,00 |
| 03.02.2026 | 83,79 | 83,95 | 79,50 | 81,36 | -1,87% | 1.720.448,00 |
| 02.02.2026 | 79,10 | 83,61 | 79,10 | 82,91 | 2,98% | 1.305.520,00 |
| 30.01.2026 | 81,77 | 83,50 | 79,99 | 80,51 | -3,36% | 2.327.426,00 |
| 29.01.2026 | 85,16 | 85,38 | 80,26 | 83,31 | -1,80% | 2.037.929,00 |
| 28.01.2026 | 86,43 | 88,33 | 84,27 | 84,84 | -0,14% | 2.226.638,00 |
| 27.01.2026 | 85,05 | 85,95 | 83,63 | 84,96 | 1,77% | 1.648.482,00 |
| 26.01.2026 | 84,18 | 84,79 | 82,52 | 83,48 | -2,15% | 1.761.343,00 |
| 22.01.2026 | 86,98 | 88,31 | 85,11 | 85,31 | 0,22% | 1.354.187,00 |
| 21.01.2026 | 84,15 | 86,29 | 83,48 | 85,12 | 2,28% | 1.345.398,00 |
| 20.01.2026 | 81,14 | 84,89 | 81,00 | 83,22 | 0,00% | 1.422.559,00 |
| 16.01.2026 | 86,31 | 87,13 | 81,50 | 83,22 | -2,36% | 2.698.687,00 |
| 15.01.2026 | 88,69 | 89,92 | 84,67 | 85,23 | -0,01% | 2.354.313,00 |
| 14.01.2026 | 85,29 | 89,47 | 84,57 | 85,24 | -1,23% | 2.272.263,00 |
| 13.01.2026 | 84,12 | 88,61 | 84,12 | 86,30 | 3,85% | 1.822.354,00 |
| 12.01.2026 | 83,77 | 83,77 | 81,49 | 83,10 | -2,00% | 1.722.296,00 |
| 09.01.2026 | 82,28 | 85,67 | 82,27 | 84,80 | 3,15% | 1.649.497,00 |
| 08.01.2026 | 81,92 | 83,80 | 81,01 | 82,21 | -0,98% | 1.867.912,00 |
| 07.01.2026 | 84,49 | 85,12 | 82,45 | 83,02 | -2,88% | 1.531.097,00 |
| 06.01.2026 | 81,94 | 86,69 | 81,78 | 85,49 | 6,09% | 2.689.319,00 |
| 05.01.2026 | 80,21 | 81,56 | 78,51 | 80,58 | 2,45% | 2.065.779,00 |
| 02.01.2026 | 75,52 | 79,42 | 75,52 | 78,65 | 6,89% | 1.927.007,00 |
| 31.12.2025 | 74,77 | 74,77 | 73,43 | 73,58 | -1,34% | 817.164,00 |
| 30.12.2025 | 74,66 | 74,79 | 73,65 | 74,58 | 0,03% | 1.203.716,00 |
| 29.12.2025 | 75,49 | 75,89 | 74,13 | 74,56 | -2,13% | 898.330,00 |
| 26.12.2025 | 76,67 | 76,67 | 75,40 | 76,18 | -0,51% | 526.385,00 |
| 24.12.2025 | 76,53 | 77,00 | 76,27 | 76,57 | 0,05% | 544.228,00 |
| 23.12.2025 | 76,17 | 76,88 | 75,49 | 76,53 | 0,03% | 848.010,00 |
| 22.12.2025 | 76,82 | 76,96 | 75,43 | 76,51 | 1,55% | 1.070.126,00 |
| 19.12.2025 | 73,02 | 75,46 | 73,02 | 75,34 | 3,16% | 2.590.371,00 |
| 18.12.2025 | 73,84 | 74,49 | 72,61 | 73,03 | 1,63% | 1.184.244,00 |
| 17.12.2025 | 75,20 | 75,25 | 71,27 | 71,86 | -3,54% | 1.762.937,00 |
| 16.12.2025 | 75,87 | 76,10 | 73,49 | 74,50 | -2,05% | 1.809.290,00 |
| 15.12.2025 | 76,18 | 76,88 | 75,02 | 76,06 | 0,58% | 1.697.763,00 |
| 12.12.2025 | 79,09 | 79,61 | 74,88 | 75,62 | -4,71% | 1.735.630,00 |
| 11.12.2025 | 77,44 | 79,97 | 76,50 | 79,36 | 1,16% | 1.767.573,00 |
| 10.12.2025 | 78,24 | 79,08 | 76,49 | 78,45 | 0,64% | 2.066.977,00 |
| 09.12.2025 | 76,89 | 79,42 | 76,28 | 77,95 | 0,98% | 1.755.667,00 |
| 08.12.2025 | 78,95 | 79,74 | 76,58 | 77,19 | -2,11% | 1.726.770,00 |
| 05.12.2025 | 78,00 | 81,23 | 76,66 | 78,85 | 3,98% | 2.593.460,00 |
| 04.12.2025 | 74,82 | 76,53 | 74,04 | 75,83 | 0,93% | 1.863.740,00 |
| 03.12.2025 | 71,60 | 75,80 | 70,21 | 75,13 | 5,21% | 2.798.404,00 |
| 02.12.2025 | 69,54 | 73,10 | 69,23 | 71,41 | 4,08% | 2.560.901,00 |
| 01.12.2025 | 69,54 | 69,91 | 68,52 | 68,61 | -2,28% | 2.086.003,00 |
| 28.11.2025 | 69,99 | 70,30 | 69,24 | 70,21 | 0,27% | 605.694,00 |
| 26.11.2025 | 68,51 | 71,10 | 68,20 | 70,02 | 3,02% | 1.706.039,00 |
| 25.11.2025 | 67,58 | 68,30 | 65,56 | 67,97 | -0,73% | 1.848.343,00 |
| 24.11.2025 | 67,17 | 68,65 | 66,69 | 68,47 | 7,07% | 2.038.257,00 |
| 20.11.2025 | 67,11 | 67,76 | 63,60 | 63,95 | -2,05% | 2.209.432,00 |
| 19.11.2025 | 64,75 | 67,27 | 64,75 | 65,29 | 0,90% | 1.927.204,00 |
| 18.11.2025 | 60,90 | 65,88 | 60,50 | 64,71 | 4,93% | 2.636.680,00 |